Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.05	58.65	57.75	58.34	3,994,075	+0.29(+0.50%)
Jan 30, 2018	58.47	58.51	58.03	58.05	5,519,210	-1.18(-1.98%)
Jan 29, 2018	59.69	60.58	59.13	59.23	3,478,786	-0.86(-1.42%)
Jan 26, 2018	59.87	60.73	59.56	60.08	6,156,611	+0.34(+0.57%)
Jan 25, 2018	59.73	60.08	59.25	59.74	8,118,881	+0.06(+0.10%)
Jan 24, 2018	59.51	60.02	59.00	59.69	5,999,334	+0.48(+0.80%)
Jan 23, 2018	59.12	59.63	58.49	59.21	6,519,674	+0.21(+0.36%)
Jan 22, 2018	56.64	59.00	56.55	59.00	6,376,508	+2.45(+4.33%)
Jan 19, 2018	56.38	56.81	56.24	56.55	6,233,458	-0.09(-0.15%)
Jan 18, 2018	57.06	57.47	56.42	56.63	4,341,389	-0.66(-1.15%)
Jan 17, 2018	57.08	57.83	56.26	57.29	4,603,508	+0.41(+0.72%)
Jan 16, 2018	57.27	58.02	56.85	56.89	6,233,499	-0.42(-0.73%)
Jan 12, 2018		57.30	57.30	57.30	0	+0.47(+0.82%)
Jan 11, 2018	54.20	57.36	54.04	56.84	11,409,140	+3.00(+5.58%)
Jan 10, 2018		54.91	53.80	53.84	4,759,742	-0.11(-0.20%)
Jan 09, 2018	54.08	54.33	53.68	53.94	4,772,608	+0.13(+0.23%)
Jan 08, 2018	53.41	53.98	53.12	53.82	4,904,334	+0.36(+0.67%)
Jan 05, 2018	53.83	54.15	53.02	53.46	4,035,419	-0.61(-1.13%)
Jan 04, 2018	53.38	54.09	52.72	54.07	4,631,957	+0.86(+1.61%)
Jan 03, 2018	53.15	53.88	53.10	53.21	4,454,808	+0.00(+0.00%)
Jan 02, 2018	52.59	53.29	52.47	53.21	3,941,863	+1.10(+2.11%)
Dec 29, 2017		52.12	52.12	52.12	0	-0.12(-0.22%)
Dec 28, 2017	52.25	52.52	52.01	52.23	2,743,353	-0.02(-0.04%)
Dec 27, 2017	52.56	52.71	52.22	52.25	3,982,442	-0.31(-0.59%)
Dec 26, 2017	51.69	52.90	51.64	52.56	5,407,020	+1.14(+2.21%)
Dec 22, 2017	50.51	51.94	50.46	51.43	5,528,782	+0.94(+1.87%)
Dec 21, 2017	49.08	51.38	49.08	50.48	7,900,524	+1.20(+2.42%)
Dec 20, 2017	48.52	49.69	48.00	49.29	8,050,794	+1.30(+2.71%)
Dec 19, 2017	47.47	48.71	47.29	47.99	5,882,018	+0.84(+1.77%)
Dec 18, 2017	46.34	47.54	46.19	47.15	4,876,500	+0.98(+2.13%)
Dec 15, 2017	46.96	47.00	46.04	46.17	9,499,223	-0.36(-0.77%)
Dec 14, 2017	46.56	46.88	46.02	46.53	5,148,282	-0.36(-0.77%)
Dec 13, 2017	47.19	47.29	46.57	46.89	4,541,737	-0.27(-0.58%)
Dec 12, 2017	47.16	47.95	46.70	47.16	7,088,110	+0.28(+0.60%)
Dec 11, 2017	46.70	47.12	46.54	46.88	4,198,116	+0.37(+0.79%)
Dec 08, 2017	46.35	46.80	46.03	46.51	6,350,061	+0.58(+1.27%)
Dec 07, 2017	45.62	46.03	45.42	45.93	3,857,073	+0.20(+0.45%)
Dec 06, 2017		46.84	45.46	45.72	5,882,637	-1.12(-2.38%)
Dec 05, 2017	47.04	47.20	46.37	46.84	2,972,323	-0.32(-0.68%)
Dec 04, 2017	47.15	47.89	47.02	47.16	4,603,858	-0.13(-0.27%)
Dec 01, 2017	47.17	48.36	47.01	47.29	8,669,446	+0.61(+1.31%)
Nov 30, 2017	46.92	47.59	46.40	46.68	9,756,441	+0.20(+0.44%)
Nov 29, 2017	46.30	47.05	46.12	46.47	3,917,887	+0.11(+0.23%)
Nov 28, 2017	46.36	46.49	45.99	46.37	2,898,624	+0.08(+0.17%)
Nov 27, 2017	46.55	46.55	45.96	46.29	4,986,507	-0.41(-0.87%)
Nov 24, 2017	47.21	47.27	46.54	46.70	2,142,085	-0.23(-0.50%)
Nov 22, 2017	46.97	47.14	46.71	46.93	6,128,977	+0.32(+0.69%)
Nov 21, 2017	47.03	47.13	46.32	46.61	5,419,154	-0.28(-0.60%)
Nov 20, 2017	46.45	47.14	46.03	46.89	3,742,487	+0.16(+0.33%)
Nov 17, 2017	46.48	46.91	46.33	46.73	6,287,737	+0.63(+1.37%)
Nov 16, 2017	46.19	46.71	45.63	46.10	5,919,269	-0.12(-0.25%)
Nov 15, 2017	46.31	46.67	45.64	46.22	7,360,388	-0.42(-0.89%)
Nov 14, 2017	48.25	48.37	46.47	46.64	8,358,936	-2.12(-4.34%)
Nov 13, 2017	49.55	50.03	48.40	48.75	11,352,032	-0.85(-1.72%)
Nov 10, 2017	49.71	49.96	48.87	49.61	5,156,330	-0.28(-0.56%)
Nov 09, 2017	49.52	50.31	49.35	49.89	4,358,321	+0.23(+0.47%)
Nov 08, 2017	49.50	50.07	48.87	49.66	4,769,425	+0.08(+0.16%)
Nov 07, 2017	50.48	50.64	49.11	49.58	7,141,457	-0.73(-1.45%)
Nov 06, 2017	48.34	50.32	48.10	50.31	7,624,833	+2.25(+4.69%)
Nov 03, 2017	47.87	48.41	47.69	48.05	6,735,227	+0.12(+0.24%)
Nov 02, 2017	48.39	48.88	47.38	47.94	6,609,195	-0.73(-1.50%)
Nov 01, 2017	48.18	49.52	47.71	48.67	9,340,386	+0.75(+1.56%)
Oct 31, 2017	46.81	48.03	46.60	47.92	7,065,019	+0.66(+1.40%)
Oct 30, 2017	47.63	47.97	47.09	47.26	5,950,277	-0.12(-0.25%)
Oct 27, 2017	45.90	47.39	45.68	47.37	6,706,444	+1.09(+2.35%)
Oct 26, 2017	46.28	46.59	45.37	46.29	5,490,344	+0.01(+0.02%)
Oct 25, 2017	46.43	46.71	45.96	46.28	5,998,694	-0.36(-0.77%)
Oct 24, 2017	46.99	47.44	46.37	46.64	7,200,911	-0.05(-0.10%)
Oct 23, 2017	47.75	47.94	46.67	46.69	5,655,138	-0.88(-1.86%)
Oct 20, 2017	47.44	47.71	47.20	47.57	4,729,738	+0.33(+0.70%)
Oct 19, 2017	47.12	48.27	47.09	47.24	5,925,324	-0.10(-0.20%)
Oct 18, 2017	47.30	48.06	46.99	47.34	5,789,626	-0.13(-0.27%)
Oct 17, 2017	46.92	47.47	46.54	47.46	4,507,412	+0.44(+0.93%)
Oct 16, 2017	46.65	47.11	46.43	47.02	4,493,607	+0.64(+1.38%)
Oct 13, 2017	46.76	47.08	46.26	46.38	4,157,522	+0.06(+0.13%)
Oct 12, 2017	46.45	46.84	46.00	46.33	5,104,317	-0.64(-1.36%)
Oct 11, 2017	47.01	47.29	46.61	46.97	3,871,837	-0.02(-0.04%)
Oct 10, 2017		48.34	46.91	46.99	5,086,954	-0.44(-0.92%)
Oct 09, 2017	47.21	47.54	46.93	47.42	5,204,063	+0.21(+0.45%)
Oct 06, 2017	47.38	47.73	46.91	47.21	6,787,222	-0.40(-0.84%)
Oct 05, 2017	48.02	48.34	47.53	47.61	6,298,231	-0.36(-0.75%)
Oct 04, 2017	47.92	48.63	47.62	47.97	5,531,882	+0.15(+0.30%)
Oct 03, 2017	47.92	48.12	47.48	47.82	6,451,626	-0.11(-0.22%)
Oct 02, 2017	46.47	48.14	45.97	47.93	9,547,465	+0.51(+1.08%)
Sep 29, 2017	47.17	47.44	46.77	47.41	4,169,033	-0.03(-0.06%)
Sep 28, 2017	47.70	48.06	47.19	47.44	4,468,907	-0.17(-0.37%)
Sep 27, 2017			47.42	47.62	6,245,359	-0.80(-1.64%)
Sep 26, 2017	47.94	48.68	47.69	48.41	5,249,494	-0.05(-0.10%)
Sep 25, 2017	48.01	48.67	47.73	48.46	6,455,513	+1.07(+2.25%)
Sep 22, 2017	47.04	48.00	46.54	47.39	7,934,701	+0.33(+0.70%)
Sep 21, 2017	46.78	47.13	45.66	47.06	16,446,299	+3.57(+8.21%)
Sep 20, 2017	42.71	43.91	42.68	43.49	4,781,472	+1.02(+2.40%)
Sep 19, 2017	42.45	42.82	42.13	42.47	2,715,617	+0.00(+0.00%)
Sep 18, 2017	42.19	42.66	41.99	42.47	2,765,579	+0.20(+0.48%)
Sep 15, 2017	42.26	42.48	42.01	42.27	4,459,167	+0.02(+0.05%)
Sep 14, 2017	42.12	42.82	41.86	42.25	5,015,790	+0.39(+0.93%)
Sep 13, 2017	40.78	41.87	40.78	41.86	6,075,106	+1.33(+3.28%)
Sep 12, 2017	40.04	41.03	39.91	40.53	3,870,078	+0.77(+1.93%)
Sep 11, 2017	39.84	40.18	39.40	39.77	3,484,814	+0.10(+0.24%)
Sep 08, 2017	40.69	40.69	39.30	39.67	3,435,283	-1.21(-2.96%)
Sep 07, 2017	40.99	41.10	40.40	40.88	3,203,694	-0.17(-0.43%)
Sep 06, 2017	40.42	41.36	40.40	41.05	5,629,502	+0.84(+2.10%)
Sep 05, 2017	40.57	40.84	39.85	40.21	3,915,180	-0.01(-0.02%)
Sep 01, 2017	39.74	40.40	39.17	40.22	3,445,347	+0.54(+1.37%)
Aug 31, 2017	39.62	40.07	39.23	39.68	4,553,607	+0.40(+1.01%)
Aug 30, 2017	39.10	39.52	38.81	39.28	3,138,727	-0.18(-0.47%)
Aug 29, 2017	39.73	39.76	38.74	39.46	5,591,228	-0.54(-1.36%)
Aug 28, 2017	40.93	41.14	39.47	40.01	4,457,538	-1.06(-2.57%)
Aug 25, 2017	41.53	41.66	40.99	41.06	3,149,813	-0.28(-0.68%)
Aug 24, 2017	41.43	41.56	41.17	41.35	4,041,274	-0.32(-0.77%)
Aug 23, 2017	40.87	42.11	40.71	41.66	3,509,267	+0.69(+1.68%)
Aug 22, 2017	40.92	41.08	40.73	40.98	3,660,016	+0.21(+0.52%)
Aug 21, 2017	40.69	41.17	40.42	40.76	3,793,126	-0.12(-0.28%)
Aug 18, 2017	40.35	41.14	39.96	40.88	5,405,968	+0.44(+1.08%)
Aug 17, 2017	41.00	41.37	40.37	40.44	5,919,029	-0.79(-1.90%)
Aug 16, 2017	41.95	42.21	41.06	41.23	6,361,911	-0.69(-1.64%)
Aug 15, 2017	41.61	41.98	41.21	41.92	4,241,929	+0.21(+0.51%)
Aug 14, 2017	42.29	42.30	41.57	41.70	4,187,394	-0.50(-1.19%)
Aug 11, 2017	42.24	42.69	41.86	42.21	3,907,606	-0.16(-0.37%)
Aug 10, 2017	42.95	43.40	42.22	42.36	4,306,000	-0.39(-0.91%)
Aug 09, 2017	42.96	43.53	42.33	42.75	5,370,757	-0.11(-0.25%)
Aug 08, 2017	42.75	43.69	42.64	42.86	5,377,160	-0.16(-0.36%)
Aug 07, 2017	43.18	43.23	42.47	43.01	4,008,297	-0.50(-1.16%)
Aug 04, 2017	42.38	43.58	42.38	43.52	4,755,984	+1.09(+2.56%)
Aug 03, 2017	43.26	43.32	42.14	42.43	6,848,499	-0.86(-1.99%)
Aug 02, 2017	42.93	43.70	42.55	43.29	4,773,154	-0.04(-0.09%)
Aug 01, 2017	44.20	44.33	43.15	43.33	4,525,621	-0.94(-2.12%)
Jul 31, 2017	44.71	44.85	44.10	44.27	4,264,131	-0.63(-1.40%)
Jul 28, 2017	45.80	46.48	44.81	44.90	6,011,031	-0.97(-2.11%)
Jul 27, 2017	44.18	45.92	43.75	45.87	7,228,580	+2.08(+4.76%)
Jul 26, 2017	44.73	45.01	43.72	43.79	5,327,594	-0.53(-1.20%)
Jul 25, 2017	43.43	44.97	43.23	44.32	9,164,846	+1.46(+3.42%)
Jul 24, 2017	42.84	43.24	42.61	42.86	5,313,343	+0.15(+0.34%)
Jul 21, 2017	42.66	42.82	42.14	42.71	6,077,164	+0.21(+0.50%)
Jul 20, 2017	43.89	44.05	42.45	42.50	6,016,225	-1.04(-2.38%)
Jul 19, 2017	42.34	43.59	42.19	43.54	7,206,956	+1.11(+2.60%)
Jul 18, 2017	44.11	44.25	42.13	42.43	5,231,790	-1.41(-3.21%)
Jul 17, 2017	43.25	44.36	43.22	43.84	5,054,815	+0.48(+1.10%)
Jul 14, 2017	43.26	43.64	43.09	43.36	5,066,814	+0.27(+0.63%)
Jul 13, 2017	42.34	43.11	42.24	43.09	4,624,389	+0.61(+1.44%)
Jul 12, 2017	42.83	43.02	41.94	42.48	4,934,172	+0.17(+0.41%)
Jul 11, 2017	42.26	42.77	41.83	42.30	4,192,118	+0.05(+0.11%)
Jul 10, 2017	41.95	42.42	41.73	42.26	3,597,665	+0.22(+0.53%)
Jul 07, 2017	42.11	42.23	41.28	42.03	5,079,256	-0.25(-0.60%)
Jul 06, 2017	43.54	43.63	42.18	42.29	7,881,600	-1.15(-2.66%)
Jul 05, 2017	44.41	44.42	43.20	43.44	4,256,967	-1.25(-2.80%)
Jul 03, 2017	44.11	44.84	44.08	44.69	2,628,342	+0.74(+1.68%)
Jun 30, 2017	44.26	44.58	43.56	43.95	5,513,380	+0.09(+0.20%)
Jun 29, 2017	42.71	44.42	42.62	43.87	8,620,604	+1.42(+3.33%)
Jun 28, 2017	42.57	42.97	42.12	42.45	7,359,829	-0.01(-0.02%)
Jun 27, 2017	43.96	44.12	42.35	42.46	8,918,681	-1.09(-2.49%)
Jun 26, 2017	44.22	44.35	43.51	43.55	4,719,909	-0.56(-1.27%)
Jun 23, 2017	43.83	44.52	43.72	44.11	5,584,038	+0.40(+0.91%)
Jun 22, 2017	44.03	44.75	43.66	43.71	4,944,148	-0.25(-0.57%)
Jun 21, 2017	44.76	45.18	43.75	43.96	5,219,932	-0.91(-2.03%)
Jun 20, 2017	44.37	45.10	44.11	44.87	5,662,356	-0.40(-0.88%)
Jun 19, 2017	45.43	45.67	45.11	45.27	4,307,447	-0.33(-0.72%)
Jun 16, 2017	44.94	45.62	44.47	45.60	5,841,144	+0.90(+2.02%)
Jun 15, 2017	45.52	45.97	44.44	44.70	5,488,954	-1.13(-2.47%)
Jun 14, 2017	46.87	46.98	45.42	45.83	6,680,067	-1.88(-3.94%)
Jun 13, 2017	46.93	47.83	46.68	47.71	5,336,954	+0.89(+1.90%)
Jun 12, 2017	47.09	47.46	46.56	46.82	5,356,859	+0.36(+0.77%)
Jun 09, 2017	45.34	46.86	45.29	46.46	4,243,479	+1.31(+2.90%)
Jun 08, 2017		46.36	45.07	45.16	5,343,511	-0.52(-1.14%)
Jun 07, 2017	48.27	48.50	45.55	45.68	8,645,273	-2.84(-5.85%)
Jun 06, 2017	47.99	48.86	47.59	48.52	4,670,859	+0.45(+0.93%)
Jun 05, 2017	48.32	48.78	47.94	48.07	4,299,215	-0.41(-0.84%)
Jun 02, 2017	49.07	49.08	48.06	48.48	5,202,948	-1.02(-2.05%)
Jun 01, 2017	49.13	49.87	48.78	49.49	3,605,810	+0.56(+1.15%)
May 31, 2017	48.74	49.54	48.42	48.93	5,690,787	-0.23(-0.47%)
May 30, 2017	49.76	49.90	49.14	49.17	5,253,824	-1.04(-2.06%)
May 26, 2017	50.08	50.30	49.10	50.20	6,408,066	-0.22(-0.44%)
May 25, 2017	51.49	52.16	50.03	50.42	4,079,715	-1.24(-2.40%)
May 24, 2017	51.68	52.27	51.34	51.66	3,537,935	-0.21(-0.41%)
May 23, 2017	51.51	52.01	51.33	51.88	4,475,160	+0.21(+0.41%)
May 22, 2017	52.51	52.51	51.06	51.66	4,863,082	+0.05(+0.09%)
May 19, 2017	50.95	52.00	50.87	51.62	5,905,368	+1.18(+2.34%)
May 18, 2017	49.86	50.88	49.70	50.43	5,595,786	+0.33(+0.66%)
May 17, 2017	50.11	50.45	49.57	50.10	5,022,636	-0.01(-0.02%)
May 16, 2017	50.54	50.72	49.70	50.11	5,323,916	-0.13(-0.25%)
May 15, 2017	50.98	51.08	50.12	50.24	5,391,150	+0.24(+0.48%)
May 12, 2017	49.80	50.25	49.69	50.00	4,340,536	+0.09(+0.17%)
May 11, 2017	50.69	50.77	49.73	49.91	6,230,083	-0.52(-1.04%)
May 10, 2017	50.19	50.59	49.67	50.43	9,436,563	+0.73(+1.46%)
May 09, 2017	50.70	50.86	49.43	49.71	8,082,530	-0.95(-1.87%)
May 08, 2017	50.85	51.13	50.07	50.66	6,754,519	-0.27(-0.53%)
May 05, 2017	50.51	51.35	50.24	50.93	6,415,113	+0.63(+1.25%)
May 04, 2017	49.79	51.13	49.48	50.30	11,032,571	-0.01(-0.02%)
May 03, 2017	50.41	50.86	49.38	50.31	22,840,076	-4.19(-7.69%)
May 02, 2017	55.01	55.46	53.89	54.50	5,717,936	-0.38(-0.69%)
May 01, 2017	55.13	55.62	54.88	54.88	5,092,148	-0.34(-0.61%)
Apr 28, 2017	55.72	56.02	55.17	55.22	5,224,906	-0.10(-0.18%)
Apr 27, 2017	56.84	57.02	53.81	55.31	14,566,598	-2.75(-4.74%)
Apr 26, 2017	57.70	59.25	57.62	58.06	2,834,565	-0.12(-0.20%)
Apr 25, 2017	57.50	58.32	57.20	58.18	3,098,889	+0.69(+1.20%)
Apr 24, 2017	57.94	57.94	57.12	57.49	3,380,768	+0.08(+0.13%)
Apr 21, 2017	56.90	57.87	56.58	57.42	3,841,724	+0.28(+0.49%)
Apr 20, 2017	57.44	58.06	57.14	57.14	3,913,504	-0.13(-0.22%)
Apr 19, 2017	58.74	58.86	57.05	57.26	4,527,684	-1.24(-2.12%)
Apr 18, 2017	58.76	59.52	58.34	58.50	3,463,100	-0.77(-1.31%)
Apr 17, 2017	58.96	59.41	58.63	59.28	3,345,945	+0.12(+0.20%)
Apr 13, 2017	60.49	60.80	58.92	59.16	4,813,001	-1.40(-2.32%)
Apr 12, 2017	61.08	61.54	60.20	60.56	2,551,389	-0.35(-0.57%)
Apr 11, 2017	60.84	60.94	59.70	60.91	2,957,991	+0.01(+0.02%)
Apr 10, 2017	60.73	61.25	60.66	60.90	2,312,491	+0.45(+0.74%)
Apr 07, 2017	61.08	61.09	60.31	60.46	2,277,039	-0.45(-0.73%)
Apr 06, 2017	61.12	61.60	60.57	60.90	2,760,318	+0.04(+0.06%)
Apr 05, 2017	61.27	62.12	60.57	60.86	6,652,567	+0.14(+0.22%)
Apr 04, 2017	60.06	60.78	59.52	60.73	3,234,369	+0.89(+1.49%)
Apr 03, 2017	59.94	60.25	59.08	59.84	2,665,686	-0.20(-0.34%)
Mar 31, 2017	60.22	60.73	59.59	60.04	3,905,457	-0.16(-0.27%)
Mar 30, 2017	61.12	61.30	60.10	60.21	5,929,671	-0.27(-0.45%)
Mar 29, 2017	59.17	60.58	59.14	60.48	4,039,880	+1.27(+2.14%)
Mar 28, 2017	58.34	59.48	58.10	59.21	4,619,395	+1.16(+2.00%)
Mar 27, 2017	57.72	58.36	57.46	58.05	3,627,040	-0.39(-0.66%)
Mar 24, 2017	59.12	59.39	58.25	58.43	3,675,169	-0.44(-0.74%)
Mar 23, 2017	59.40	59.65	58.55	58.87	4,171,064	-0.81(-1.36%)
Mar 22, 2017	59.40	60.10	59.17	59.68	2,625,996	-0.18(-0.31%)
Mar 21, 2017	61.09	61.25	59.64	59.87	3,147,629	-0.99(-1.62%)
Mar 20, 2017	60.64	61.04	60.08	60.85	3,530,748	-0.40(-0.65%)
Mar 17, 2017	61.54	61.93	61.19	61.25	3,786,554	-0.15(-0.24%)
Mar 16, 2017	61.98	62.14	60.94	61.40	3,081,325	-0.66(-1.06%)
Mar 15, 2017	60.71	62.12	59.98	62.05	5,531,205	+2.20(+3.67%)
Mar 14, 2017	60.04	60.04	58.98	59.86	4,638,501	-0.98(-1.61%)
Mar 13, 2017	59.83	60.85	59.80	60.83	4,378,425	+0.90(+1.50%)
Mar 10, 2017	60.17	60.43	59.34	59.93	4,535,211	-0.05(-0.08%)
Mar 09, 2017	59.09	60.27	58.71	59.98	5,935,277	+0.52(+0.88%)
Mar 08, 2017	60.67	61.56	59.25	59.46	8,236,396	-1.70(-2.79%)
Mar 07, 2017	61.05	61.38	60.59	61.16	5,095,791	-0.09(-0.14%)
Mar 06, 2017	60.85	61.39	60.34	61.25	5,119,224	+0.09(+0.14%)
Mar 03, 2017	62.03	62.03	60.59	61.16	7,328,029	-0.85(-1.37%)
Mar 02, 2017	63.13	63.43	61.97	62.02	4,773,792	-1.87(-2.92%)
Mar 01, 2017	63.37	64.50	63.06	63.88	4,032,373	+1.33(+2.12%)
Feb 28, 2017	62.58	62.71	61.93	62.56	4,381,104	-0.24(-0.39%)
Feb 27, 2017	62.98	63.52	62.20	62.80	5,511,044	+0.13(+0.20%)
Feb 24, 2017	63.19	64.10	62.28	62.67	4,994,729	-1.17(-1.83%)
Feb 23, 2017	64.71	64.97	63.23	63.84	3,418,931	+0.14(+0.21%)
Feb 22, 2017	64.47	65.11	63.62	63.71	5,201,569	-1.33(-2.04%)
Feb 21, 2017	65.63	65.89	64.96	65.03	3,987,140	+0.43(+0.66%)
Feb 17, 2017		64.61	64.61	64.61	0	+0.16(+0.26%)
Feb 16, 2017	65.61	65.77	64.29	64.44	5,128,236	-0.89(-1.36%)
Feb 15, 2017	66.06	66.19	65.01	65.33	5,746,846	-0.78(-1.19%)
Feb 14, 2017	66.08	66.20	64.70	66.12	4,454,545	+0.18(+0.28%)
Feb 13, 2017	66.63	66.74	65.56	65.93	3,171,399	-1.16(-1.73%)
Feb 10, 2017	66.74	67.72	66.56	67.10	4,664,026	+0.89(+1.34%)
Feb 09, 2017	65.66	66.44	65.48	66.21	2,918,638	+1.23(+1.89%)
Feb 08, 2017	64.35	65.43	63.48	64.98	4,319,084	+0.01(+0.01%)
Feb 07, 2017	66.30	66.58	64.67	64.97	4,645,011	-1.90(-2.84%)
Feb 06, 2017	68.22	68.58	66.55	66.86	3,296,495	-1.26(-1.85%)
Feb 03, 2017	66.60	68.54	66.60	68.12	5,135,579	+1.26(+1.88%)
Feb 02, 2017	66.33	67.35	65.23	66.86	5,381,713	+0.72(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Anadarko Petroleum (NY: APC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Anadarko Petroleum (NY: APC )

Historical Prices

Sections

Services

Malvern Daily Record